Metavault Historical Data

MVX Page 4
Download
Date Close Price change Market cap Trading volume
Dec 13, 2025 $ 0.0407
+2.00%
$ -- $ 1,613
Dec 12, 2025 $ 0.0399
-10.01%
$ 159,615 $ 1,493
Dec 11, 2025 $ 0.0449
+0.81%
$ 179,436 $ 1,097
Dec 10, 2025 $ 0.0469
+0.92%
$ 187,449 $ 956
Dec 9, 2025 $ 0.0474
+2.19%
$ 189,731 $ 905
Dec 8, 2025 $ 0.0445
+7.74%
$ 178,196 $ 762
Dec 7, 2025 $ 0.0426
+2.54%
$ 170,594 $ 400
Dec 6, 2025 $ 0.0419
+2.18%
$ 167,561 $ 315
Dec 5, 2025 $ 0.0407
-4.42%
$ 162,719 $ 136
Dec 4, 2025 $ 0.0426
-1.27%
$ 170,517 $ 96
Dec 3, 2025 $ 0.0433
+2.44%
$ 173,317 $ 95
Oct 7, 2025 $ 0.0551
-1.04%
$ -- $ 392
Oct 6, 2025 $ 0.0558
+1.05%
$ 223,106 $ 433
Oct 5, 2025 $ 0.0552
+5.93%
$ 220,646 $ 466
Oct 4, 2025 $ 0.0521
-1.54%
$ 208,205 $ 49
Oct 3, 2025 $ 0.0531
+1.88%
$ 211,671 $ 187
Oct 2, 2025 $ 0.0521
-0.91%
$ 208,296 $ 245
Oct 1, 2025 $ 0.0524
+8.02%
$ 209,890 $ 300
Sep 30, 2025 $ 0.0488
-2.21%
$ 193,979 $ 194
Sep 29, 2025 $ 0.0499
+0.40%
$ 199,556 $ 77
Sep 28, 2025 $ 0.0494
+1.42%
$ 198,648 $ 101
Sep 27, 2025 $ 0.0488
+1.53%
$ 195,126 $ 163
Sep 26, 2025 $ 0.0479
+3.08%
$ 191,737 $ 46
Sep 25, 2025 $ 0.047
-9.36%
$ 187,191 $ 531
Sep 24, 2025 $ 0.052
-0.53%
$ 207,622 $ 39
Sep 23, 2025 $ 0.0523
-2.42%
$ 209,157 $ 341
Sep 22, 2025 $ 0.054
-10.27%
$ 214,057 $ 666
Sep 21, 2025 $ 0.0603
-0.99%
$ 240,792 $ 58
Sep 20, 2025 $ 0.061
-0.62%
$ 243,632 $ 281
Sep 19, 2025 $ 0.0616
-3.33%
$ 245,362 $ 48
Sep 18, 2025 $ 0.064
-0.07%
$ 254,401 $ 99
Sep 17, 2025 $ 0.0635
-0.21%
$ 256,074 $ 208
Sep 16, 2025 $ 0.064
+0.40%
$ 255,111 $ 126
Sep 15, 2025 $ 0.0637
-6.21%
$ 254,955 $ 236
Sep 14, 2025 $ 0.0683
-1.50%
$ 271,969 $ 204
Sep 13, 2025 $ 0.0692
+1.68%
$ 276,989 $ 389
Sep 12, 2025 $ 0.068
+0.93%
$ 272,029 $ 339
Sep 11, 2025 $ 0.0671
+7.69%
$ 268,273 $ 748
Sep 10, 2025 $ 0.0622
+0.44%
$ 248,850 $ 80
Sep 9, 2025 $ 0.062
+0.38%
$ 247,870 $ 215
Sep 8, 2025 $ 0.062
-0.38%
$ 248,072 $ 130
Sep 7, 2025 $ 0.0626
+0.24%
$ 250,493 $ 433
Sep 6, 2025 $ 0.0626
-1.18%
$ 250,412 $ 111
Sep 5, 2025 $ 0.0635
-1.28%
$ 254,102 $ 565
Sep 4, 2025 $ 0.0644
-1.47%
$ 258,663 $ 410
Sep 3, 2025 $ 0.0655
-0.34%
$ 261,728 $ 375
Sep 2, 2025 $ 0.0658
+5.82%
$ 262,710 $ 598
Sep 1, 2025 $ 0.0621
-2.66%
$ 248,236 $ 648
Aug 31, 2025 $ 0.0653
+8.58%
$ 257,780 $ 1,468
Aug 30, 2025 $ 0.0602
+0.93%
$ 240,444 $ 185